Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 39.38 | 39.46 | 38.19 | 38.99 | 738,962 | -0.25(-0.63%) |
Apr 29, 2004 | 40.96 | 40.97 | 38.35 | 39.24 | 443,002 | -1.72(-4.19%) |
Apr 28, 2004 | 42.20 | 42.20 | 40.74 | 40.96 | 236,720 | -1.32(-3.11%) |
Apr 27, 2004 | 42.28 | 42.71 | 42.21 | 42.27 | 121,404 | +0.08(+0.18%) |
Apr 26, 2004 | 42.57 | 42.76 | 41.91 | 42.20 | 252,057 | -0.29(-0.68%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.11 | 42.49 | 237,072 | -0.42(-0.98%) |
Apr 22, 2004 | 42.15 | 43.20 | 42.15 | 42.91 | 163,667 | +0.85(+2.03%) |
Apr 21, 2004 | 42.20 | 42.20 | 41.77 | 42.05 | 115,784 | +0.07(+0.16%) |
Apr 20, 2004 | 41.69 | 42.86 | 41.69 | 41.98 | 243,628 | +0.29(+0.70%) |
Apr 19, 2004 | 41.68 | 41.75 | 41.23 | 41.69 | 74,692 | +0.00(+0.00%) |
Apr 16, 2004 | 41.56 | 41.90 | 41.00 | 41.69 | 115,667 | +0.21(+0.49%) |
Apr 15, 2004 | 41.51 | 42.54 | 41.43 | 41.49 | 253,930 | +0.17(+0.41%) |
Apr 14, 2004 | 41.00 | 41.51 | 40.87 | 41.32 | 168,818 | +0.44(+1.07%) |
Apr 13, 2004 | 42.76 | 42.78 | 40.83 | 40.88 | 274,418 | -1.79(-4.20%) |
Apr 12, 2004 | 42.62 | 43.05 | 42.60 | 42.67 | 72,585 | +0.14(+0.32%) |
Apr 08, 2004 | 43.09 | 43.15 | 42.40 | 42.54 | 88,272 | -0.54(-1.25%) |
Apr 07, 2004 | 43.02 | 43.32 | 42.68 | 43.08 | 97,989 | +0.03(+0.06%) |
Apr 06, 2004 | 43.31 | 43.35 | 42.88 | 43.05 | 239,530 | -0.44(-1.02%) |
Apr 05, 2004 | 43.05 | 43.52 | 43.02 | 43.49 | 74,809 | +0.53(+1.23%) |
Apr 02, 2004 | 42.55 | 43.35 | 42.54 | 42.96 | 94,360 | +0.62(+1.47%) |
Apr 01, 2004 | 41.94 | 42.53 | 41.92 | 42.34 | 120,936 | +0.29(+0.69%) |
Mar 31, 2004 | 42.28 | 42.28 | 41.68 | 42.05 | 153,716 | -0.16(-0.38%) |
Mar 30, 2004 | 42.28 | 42.28 | 41.94 | 42.21 | 215,179 | -0.23(-0.54%) |
Mar 29, 2004 | 41.91 | 42.62 | 41.91 | 42.44 | 231,569 | +0.53(+1.26%) |
Mar 26, 2004 | 41.30 | 42.03 | 41.26 | 41.91 | 151,374 | +0.62(+1.49%) |
Mar 25, 2004 | 40.91 | 41.51 | 40.83 | 41.30 | 224,779 | +0.52(+1.28%) |
Mar 24, 2004 | 40.84 | 41.19 | 40.50 | 40.78 | 266,340 | -0.05(-0.13%) |
Mar 23, 2004 | 40.83 | 41.13 | 40.57 | 40.83 | 158,867 | +0.10(+0.25%) |
Mar 22, 2004 | 41.79 | 41.79 | 40.56 | 40.73 | 151,843 | -1.14(-2.71%) |
Mar 19, 2004 | 41.94 | 42.07 | 41.75 | 41.86 | 134,633 | -0.16(-0.39%) |
Mar 18, 2004 | 42.10 | 42.10 | 41.57 | 42.03 | 126,321 | -0.02(-0.04%) |
Mar 17, 2004 | 41.86 | 42.11 | 41.86 | 42.04 | 150,555 | +0.19(+0.45%) |
Mar 16, 2004 | 41.62 | 41.92 | 41.46 | 41.85 | 120,701 | +0.37(+0.89%) |
Mar 15, 2004 | 41.98 | 42.04 | 41.44 | 41.49 | 166,828 | -0.45(-1.08%) |
Mar 12, 2004 | 41.81 | 42.24 | 41.81 | 41.94 | 260,720 | +0.13(+0.31%) |
Mar 11, 2004 | 42.11 | 42.64 | 41.81 | 41.81 | 301,110 | -0.42(-0.99%) |
Mar 10, 2004 | 42.67 | 43.12 | 42.15 | 42.23 | 225,598 | -0.53(-1.24%) |
Mar 09, 2004 | 43.41 | 43.41 | 42.59 | 42.76 | 111,570 | -0.48(-1.11%) |
Mar 08, 2004 | 44.12 | 44.17 | 42.96 | 43.24 | 172,916 | -0.96(-2.16%) |
Mar 05, 2004 | 43.73 | 44.23 | 43.71 | 44.19 | 101,150 | +0.40(+0.92%) |
Mar 04, 2004 | 43.56 | 43.86 | 43.47 | 43.79 | 95,999 | +0.16(+0.37%) |
Mar 03, 2004 | 43.56 | 43.84 | 43.39 | 43.63 | 218,574 | -0.88(-1.98%) |
Mar 02, 2004 | 44.08 | 44.57 | 44.03 | 44.51 | 178,418 | +0.51(+1.16%) |
Mar 01, 2004 | 44.06 | 44.28 | 43.57 | 44.00 | 261,657 | -0.05(-0.12%) |
Feb 27, 2004 | 44.42 | 44.42 | 43.82 | 44.05 | 165,657 | -0.48(-1.07%) |
Feb 26, 2004 | 44.25 | 44.54 | 43.95 | 44.53 | 201,950 | +0.48(+1.09%) |
Feb 25, 2004 | 44.21 | 44.48 | 43.82 | 44.05 | 141,657 | -0.19(-0.42%) |
Feb 24, 2004 | 43.90 | 44.50 | 43.73 | 44.24 | 252,291 | +0.34(+0.78%) |
Feb 23, 2004 | 44.08 | 44.30 | 43.67 | 43.90 | 161,794 | -0.28(-0.64%) |
Feb 20, 2004 | 44.80 | 44.80 | 43.84 | 44.18 | 204,642 | -0.66(-1.47%) |
Feb 19, 2004 | 45.66 | 45.71 | 44.76 | 44.84 | 256,154 | -0.91(-1.98%) |
Feb 18, 2004 | 46.80 | 46.80 | 45.73 | 45.74 | 185,091 | -1.08(-2.32%) |
Feb 17, 2004 | 46.81 | 46.92 | 46.41 | 46.83 | 424,271 | +0.38(+0.83%) |
Feb 13, 2004 | 45.27 | 46.92 | 45.20 | 46.44 | 589,928 | +0.60(+1.30%) |
Feb 12, 2004 | 42.71 | 45.93 | 42.71 | 45.84 | 992,541 | +3.99(+9.53%) |
Feb 11, 2004 | 41.17 | 41.85 | 40.87 | 41.85 | 162,379 | +0.58(+1.41%) |
Feb 10, 2004 | 41.44 | 41.55 | 41.06 | 41.27 | 224,311 | -0.38(-0.90%) |
Feb 09, 2004 | 41.67 | 41.77 | 41.51 | 41.65 | 115,667 | -0.08(-0.18%) |
Feb 06, 2004 | 41.34 | 41.79 | 41.21 | 41.73 | 200,662 | +0.32(+0.76%) |
Feb 05, 2004 | 41.04 | 41.56 | 40.97 | 41.41 | 160,974 | +0.30(+0.73%) |
Feb 04, 2004 | 41.38 | 41.48 | 41.08 | 41.11 | 131,472 | -0.49(-1.17%) |
Feb 03, 2004 | 41.64 | 41.74 | 41.43 | 41.60 | 125,150 | -0.43(-1.02%) |